Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
17.91
-0.02 (-0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Hercules Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.85 | 18.01 | 17.83 | 17.91 | 17.91 | -0.11% | 922,520 |
| Apr 24, 2025 | 17.58 | 17.96 | 17.55 | 17.93 | 17.93 | 1.76% | 709,973 |
| Apr 23, 2025 | 17.70 | 17.93 | 17.52 | 17.62 | 17.62 | 1.21% | 972,673 |
| Apr 22, 2025 | 17.37 | 17.44 | 17.24 | 17.41 | 17.41 | 1.52% | 872,601 |
| Apr 21, 2025 | 17.35 | 17.43 | 16.96 | 17.15 | 17.15 | -2.22% | 930,340 |
| Apr 17, 2025 | 17.23 | 17.64 | 17.22 | 17.54 | 17.54 | 1.80% | 787,433 |
| Apr 16, 2025 | 17.43 | 17.55 | 17.19 | 17.23 | 17.23 | -1.77% | 1,229,104 |
| Apr 15, 2025 | 17.28 | 17.54 | 17.19 | 17.54 | 17.54 | 2.63% | 1,026,655 |
| Apr 14, 2025 | 17.06 | 17.23 | 16.80 | 17.09 | 17.09 | 1.54% | 875,162 |
| Apr 11, 2025 | 16.80 | 16.95 | 16.38 | 16.83 | 16.83 | - | 1,146,346 |
| Apr 10, 2025 | 17.20 | 17.31 | 16.50 | 16.83 | 16.83 | -3.77% | 1,518,467 |
| Apr 9, 2025 | 15.96 | 17.66 | 15.65 | 17.49 | 17.49 | 7.70% | 2,422,284 |
| Apr 8, 2025 | 17.35 | 17.53 | 16.03 | 16.24 | 16.24 | -2.17% | 2,118,112 |
| Apr 7, 2025 | 16.10 | 17.50 | 15.80 | 16.60 | 16.60 | -3.43% | 3,157,841 |
| Apr 4, 2025 | 17.91 | 17.98 | 16.92 | 17.19 | 17.19 | -6.73% | 3,326,736 |
| Apr 3, 2025 | 18.43 | 18.73 | 18.29 | 18.43 | 18.43 | -3.31% | 2,025,115 |
| Apr 2, 2025 | 18.92 | 19.15 | 18.90 | 19.06 | 19.06 | -0.21% | 1,107,367 |
| Apr 1, 2025 | 19.24 | 19.37 | 18.96 | 19.10 | 19.10 | -0.57% | 1,191,811 |
| Mar 31, 2025 | 19.04 | 19.28 | 18.81 | 19.21 | 19.21 | -0.26% | 1,083,101 |
| Mar 28, 2025 | 19.52 | 19.58 | 19.10 | 19.26 | 19.26 | -1.68% | 884,020 |
| Mar 27, 2025 | 19.37 | 19.62 | 19.32 | 19.59 | 19.59 | 0.88% | 843,168 |
| Mar 26, 2025 | 19.51 | 19.54 | 19.30 | 19.42 | 19.42 | -0.36% | 667,686 |
| Mar 25, 2025 | 19.49 | 19.52 | 19.37 | 19.49 | 19.49 | 0.88% | 871,174 |
| Mar 24, 2025 | 19.41 | 19.50 | 19.25 | 19.32 | 19.32 | 0.42% | 1,052,171 |
| Mar 21, 2025 | 19.12 | 19.37 | 19.05 | 19.24 | 19.24 | 0.58% | 1,158,854 |
| Mar 20, 2025 | 18.97 | 19.21 | 18.95 | 19.13 | 19.13 | 0.74% | 885,212 |
| Mar 19, 2025 | 19.03 | 19.11 | 18.90 | 18.99 | 18.99 | 0.26% | 1,224,507 |
| Mar 18, 2025 | 18.82 | 18.95 | 18.74 | 18.94 | 18.94 | 0.53% | 700,470 |
| Mar 17, 2025 | 18.67 | 18.89 | 18.60 | 18.84 | 18.84 | 1.78% | 993,056 |
| Mar 14, 2025 | 18.18 | 18.56 | 18.18 | 18.51 | 18.51 | 2.78% | 1,485,800 |
| Mar 13, 2025 | 18.28 | 18.35 | 17.95 | 18.01 | 18.01 | -0.88% | 1,199,623 |
| Mar 12, 2025 | 18.36 | 18.42 | 17.93 | 18.17 | 18.17 | 0.72% | 1,410,665 |
| Mar 11, 2025 | 18.60 | 18.71 | 17.95 | 18.04 | 18.04 | -3.01% | 3,748,412 |
| Mar 10, 2025 | 18.61 | 18.93 | 18.42 | 18.60 | 18.60 | -1.59% | 1,800,096 |
| Mar 7, 2025 | 18.61 | 19.00 | 18.56 | 18.90 | 18.90 | 2.38% | 2,034,873 |
| Mar 6, 2025 | 19.10 | 19.10 | 18.37 | 18.46 | 18.46 | -3.30% | 3,833,479 |
| Mar 5, 2025 | 19.31 | 19.55 | 18.60 | 19.09 | 19.09 | -4.41% | 5,572,943 |
| Mar 4, 2025 | 20.35 | 20.35 | 19.84 | 19.97 | 19.97 | -2.87% | 1,628,347 |
| Mar 3, 2025 | 20.93 | 21.14 | 20.48 | 20.56 | 20.56 | -1.67% | 952,456 |
| Feb 28, 2025 | 20.45 | 20.93 | 20.31 | 20.91 | 20.91 | 1.75% | 817,195 |
| Feb 27, 2025 | 20.67 | 20.76 | 20.49 | 20.55 | 20.55 | -0.39% | 941,330 |
| Feb 26, 2025 | 20.75 | 21.04 | 20.63 | 20.63 | 20.63 | -2.83% | 1,009,853 |
| Feb 25, 2025 | 21.42 | 21.52 | 21.17 | 21.23 | 20.76 | -0.84% | 1,093,080 |
| Feb 24, 2025 | 21.61 | 21.61 | 21.09 | 21.41 | 20.93 | -0.28% | 1,256,778 |
| Feb 21, 2025 | 21.81 | 21.97 | 21.43 | 21.47 | 20.99 | -1.11% | 1,072,165 |
| Feb 20, 2025 | 22.00 | 22.03 | 21.63 | 21.71 | 21.23 | -1.32% | 1,309,941 |
| Feb 19, 2025 | 21.60 | 22.04 | 21.54 | 22.00 | 21.51 | 1.38% | 1,590,367 |
| Feb 18, 2025 | 21.40 | 21.71 | 21.34 | 21.70 | 21.22 | 2.02% | 1,625,561 |
| Feb 14, 2025 | 20.50 | 21.34 | 20.50 | 21.27 | 20.80 | 1.05% | 1,935,302 |
| Feb 13, 2025 | 20.99 | 21.11 | 20.92 | 21.05 | 20.58 | 0.57% | 851,468 |